United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00043000 | 2024-05-31 9:52AM EDT | 2024-06-07 | 9.64 | 9.60 | 10.00 | 0.00 | - | 3 | 17 | 97.27% |
| UAL240621C00043000 | 2024-06-03 11:19AM EDT | 2024-06-21 | 10.17 | 9.45 | 11.15 | +0.72 | +7.62% | 53 | 1,422 | 80.18% |
| UAL240719C00043000 | 2024-05-29 1:01PM EDT | 2024-07-19 | 9.45 | 10.35 | 11.45 | 0.00 | - | 3 | 556 | 65.31% |
| UAL240816C00043000 | 2024-05-24 9:55AM EDT | 2024-08-16 | 10.25 | 10.85 | 11.00 | 0.00 | - | 1 | 384 | 52.12% |
| UAL240920C00043000 | 2024-05-23 2:30PM EDT | 2024-09-20 | 10.52 | 11.40 | 12.35 | 0.00 | - | 1 | 314 | 55.30% |
| UAL241220C00043000 | 2024-05-31 10:01AM EDT | 2024-12-20 | 13.00 | 11.25 | 13.85 | 0.00 | - | 1 | 2 | 57.62% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 2025-12-19 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 56.91% |
| UAL260116C00043000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 16.07 | 16.85 | 18.60 | 0.00 | - | 2 | 128 | 51.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00043000 | 2024-06-03 11:01AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 75 | 56 | 71.88% |
| UAL240614P00043000 | 2024-05-29 1:52PM EDT | 2024-06-14 | 0.08 | 0.02 | 0.50 | 0.00 | - | 10 | 15 | 80.76% |
| UAL240621P00043000 | 2024-06-03 1:58PM EDT | 2024-06-21 | 0.13 | 0.06 | 0.15 | +0.03 | +30.00% | 3 | 4,069 | 52.54% |
| UAL240628P00043000 | 2024-05-29 12:46PM EDT | 2024-06-28 | 0.17 | 0.04 | 1.34 | 0.00 | - | 3 | 8 | 72.46% |
| UAL240705P00043000 | 2024-05-29 12:40PM EDT | 2024-07-05 | 0.22 | 0.07 | 0.16 | 0.00 | - | 2 | 12 | 43.56% |
| UAL240719P00043000 | 2024-06-03 1:58PM EDT | 2024-07-19 | 0.43 | 0.39 | 0.49 | -0.05 | -10.42% | 1 | 345 | 48.44% |
| UAL240816P00043000 | 2024-05-31 9:42AM EDT | 2024-08-16 | 0.73 | 0.67 | 0.76 | 0.00 | - | 1 | 40,126 | 44.07% |
| UAL240920P00043000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 1.23 | 0.98 | 1.07 | 0.00 | - | 61 | 2,041 | 41.11% |
| UAL241220P00043000 | 2024-05-24 1:32PM EDT | 2024-12-20 | 2.10 | 1.84 | 1.90 | 0.00 | - | 3 | 444 | 38.60% |
| UAL251219P00043000 | 2024-05-31 9:49AM EDT | 2025-12-19 | 4.01 | 1.88 | 4.60 | 0.00 | - | 4 | 102 | 36.66% |
| UAL260116P00043000 | 2024-05-31 3:32PM EDT | 2026-01-16 | 4.15 | 3.05 | 4.40 | 0.00 | - | 166 | 2,119 | 34.84% |
© 2024 Yahoo. All rights reserved.